Skip to main content
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
100.88
+0.46 (0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202599.02100.5898.09100.42100.421.41%1,086,887
Feb 19, 202599.50100.4498.7399.0299.02-0.90%1,158,107
Feb 18, 202599.60100.0098.6399.9299.920.43%933,172
Feb 14, 202598.8099.6498.4699.4999.490.88%853,960
Feb 13, 202597.6399.0797.5298.6298.621.10%979,776
Feb 12, 202599.0199.6797.4397.5597.55-2.20%953,802
Feb 11, 202599.1699.8198.3299.7499.740.40%1,094,719
Feb 10, 202597.0299.7096.7899.3499.342.85%1,300,592
Feb 7, 202596.6797.1695.6896.5996.59-0.05%1,087,367
Feb 6, 202598.1398.5596.1596.6496.64-0.63%1,139,147
Feb 5, 202598.9498.9497.1197.2597.25-1.60%1,513,266
Feb 4, 202599.1899.4398.1098.8398.830.74%951,690
Feb 3, 202599.0899.2496.7398.1098.10-1.40%1,343,205
Jan 31, 2025102.95103.4798.9099.4999.49-0.95%2,419,279
Jan 30, 202599.60105.2998.00100.44100.44-6.94%3,351,646
Jan 29, 2025109.27110.25107.70107.93107.93-1.72%1,507,784
Jan 28, 2025108.33110.09107.53109.82109.820.71%1,017,585
Jan 27, 2025108.49109.72108.46109.05109.050.82%1,137,234
Jan 24, 2025107.57109.10106.85108.16108.161.08%1,083,706
Jan 23, 2025106.22107.06104.88107.00107.001.66%1,016,000
Jan 22, 2025105.59106.90104.48105.25105.25-0.13%976,072
Jan 21, 2025103.91105.49103.66105.39105.391.75%840,462
Jan 17, 2025102.20103.91101.67103.58103.580.87%1,119,326
Jan 16, 2025103.25104.14102.21102.69102.69-0.33%748,352
Jan 15, 2025104.49105.18102.59103.03103.030.18%1,074,735
Jan 14, 2025103.81104.57102.51102.84102.84-0.70%837,952
Jan 13, 2025101.39103.71100.92103.57103.571.78%818,147
Jan 10, 2025103.00104.15101.69101.76101.76-1.79%849,811
Jan 8, 2025104.34105.04103.06103.61103.61-0.42%931,539
Jan 7, 2025103.78105.61103.60104.05104.050.51%720,497
Jan 6, 2025104.44105.36101.73103.52103.52-0.88%929,175
Jan 3, 2025103.95104.54102.85104.44104.441.62%810,804
Jan 2, 2025104.09104.74102.25102.78102.78-0.52%614,021
Dec 31, 2024103.81104.28103.05103.32103.32-0.15%573,255
Dec 30, 2024103.04104.58102.17103.48103.48-0.39%881,741
Dec 27, 2024104.15104.74103.19103.89103.89-0.41%517,579
Dec 26, 2024104.30104.64103.42104.32104.320.04%526,143
Dec 24, 2024103.87104.38102.85104.28104.280.26%271,805
Dec 23, 2024104.13104.68102.85104.01104.01-0.32%864,024
Dec 20, 2024105.04105.40102.96104.34104.34-0.63%2,001,757
Dec 19, 2024107.00107.60104.88105.00105.00-1.36%1,352,073
Dec 18, 2024109.20109.54106.35106.45106.45-2.23%947,443
Dec 17, 2024109.72110.50108.76108.88108.88-1.12%792,226
Dec 16, 2024111.28112.23109.59110.11110.11-1.14%1,064,887
Dec 13, 2024114.82114.82110.30111.38111.38-2.35%1,632,119
Dec 12, 2024108.66114.68106.54114.06114.064.52%2,392,259
Dec 11, 2024110.00110.66108.66109.13109.13-0.07%1,236,706
Dec 10, 2024108.39109.83106.34109.21109.210.99%1,211,237
Dec 9, 2024106.00108.76105.91108.14108.142.57%1,225,562
Dec 6, 2024106.53106.53104.56105.43105.43-0.70%1,013,110
Dec 5, 2024107.94108.27105.48106.17105.55-1.35%943,769
Dec 4, 2024107.16107.68105.66107.62106.990.02%978,174
Dec 3, 2024105.85108.07105.49107.60106.971.34%1,362,968
Dec 2, 2024105.97107.48104.74106.18105.560.57%1,200,084
Nov 29, 2024105.43105.77104.93105.58104.960.31%499,040
Nov 27, 2024106.74107.10104.40105.25104.64-1.04%1,315,819
Nov 26, 2024107.71108.11105.80106.36105.74-1.10%1,513,762
Nov 25, 2024108.80109.65105.85107.54106.91-0.07%2,658,464
Nov 22, 2024108.40108.85106.78107.61106.98-0.86%1,265,718
Nov 21, 2024109.37109.55108.24108.54107.91-0.45%774,029
Nov 20, 2024109.58109.60108.17109.03108.39-0.05%645,392
Nov 19, 2024109.03110.19108.78109.08108.44-0.83%773,656
Nov 18, 2024110.19111.07109.59109.99109.35-0.18%629,393
Nov 15, 2024111.26111.51110.03110.19109.55-1.16%992,095
Nov 14, 2024111.33112.24110.59111.48110.83-0.18%1,136,978
Nov 13, 2024109.32111.76109.27111.68111.032.37%1,462,909
Nov 12, 2024110.52110.52108.68109.09108.450.06%958,253
Nov 11, 2024109.01110.48108.94109.03108.390.43%917,698
Nov 8, 2024107.85109.34107.72108.56107.930.60%933,091
Nov 7, 2024106.66109.40106.47107.91107.281.40%1,734,199
Nov 6, 2024106.83107.36103.50106.42105.801.42%2,331,918
Nov 5, 2024102.99105.02102.51104.93104.322.22%1,148,081
Nov 4, 2024102.27104.15101.97102.65102.050.82%1,027,464
Nov 1, 2024102.90103.47101.57101.82101.23-1.18%1,570,109
Oct 31, 2024103.26108.53100.44103.04102.44-6.02%4,086,822
Oct 30, 2024107.91109.98107.28109.64109.001.52%2,247,090
Oct 29, 2024109.00110.30107.90108.00107.37-0.86%1,091,477
Oct 28, 2024108.87109.12107.85108.94108.300.76%1,123,492
Oct 25, 2024107.34108.37106.73108.12107.491.30%954,522
Oct 24, 2024107.90108.09106.34106.73106.11-1.05%1,089,745
Oct 23, 2024107.97108.79107.72107.86107.23-0.21%832,429
Oct 22, 2024108.85108.88107.56108.09107.46-0.73%924,090
Oct 21, 2024109.90109.90108.46108.88108.24-1.13%1,056,919
Oct 18, 2024111.05111.05109.27110.13109.48-0.69%1,683,959
Oct 17, 2024110.42111.01109.67110.89110.240.23%725,839
Oct 16, 2024111.01113.10110.52110.64109.991.41%1,076,963
Oct 15, 2024110.35111.31108.37109.10108.46-0.96%1,181,249
Oct 14, 2024110.59110.59108.63110.16109.52-0.01%687,256
Oct 11, 2024108.58110.36108.47110.17109.531.97%620,937
Oct 10, 2024108.36108.36106.55108.04107.41-0.20%859,882
Oct 9, 2024107.26108.55106.21108.26107.630.31%1,005,113
Oct 8, 2024106.62108.39106.22107.93107.301.13%1,105,553
Oct 7, 2024106.85107.09106.00106.72106.10-0.01%632,320
Oct 4, 2024106.85108.51105.46106.73106.111.17%1,224,328
Oct 3, 2024108.01108.29105.27105.50104.88-2.68%976,110
Oct 2, 2024108.95109.93108.23108.40107.77-1.28%649,923
Oct 1, 2024110.37110.37108.37109.80109.16-0.52%1,190,497
Sep 30, 2024108.94110.51108.52110.37109.731.87%1,474,903
Sep 27, 2024108.49108.69107.57108.34107.710.74%982,154
Sep 26, 2024108.56109.33107.22107.54106.91-0.44%1,137,088